| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2023 | CNY | 39.2 | 40.05 | 39.03 | 39.88 | 39.88 | +0.68 (+1.73%) | 719,601 |
| 22 Nov 2023 | CNY | 40.54 | 40.76 | 39.19 | 39.2 | 39.2 | -1.61 (-3.95%) | 1,195,924 |
| 21 Nov 2023 | CNY | 42.8 | 42.8 | 40.61 | 40.81 | 40.81 | -1.31 (-3.11%) | 1,368,250 |
| 20 Nov 2023 | CNY | 39.94 | 42.49 | 39.74 | 42.12 | 42.12 | +2.3 (+5.78%) | 1,809,029 |
| 17 Nov 2023 | CNY | 39.61 | 39.98 | 39.5 | 39.82 | 39.82 | +0.27 (+0.68%) | 529,769 |
| 16 Nov 2023 | CNY | 40.29 | 40.32 | 39.55 | 39.55 | 39.55 | -0.65 (-1.62%) | 672,525 |
| 15 Nov 2023 | CNY | 40.51 | 40.55 | 40.02 | 40.2 | 40.2 | +0.03 (+0.07%) | 645,686 |
| 14 Nov 2023 | CNY | 39.98 | 40.25 | 39.63 | 40.17 | 40.17 | +0.46 (+1.16%) | 717,587 |
| 13 Nov 2023 | CNY | 39.58 | 40 | 39.46 | 39.71 | 39.71 | +0.41 (+1.04%) | 651,473 |
| 10 Nov 2023 | CNY | 39.1 | 39.63 | 38.85 | 39.3 | 39.3 | -0.2 (-0.51%) | 519,004 |
| 9 Nov 2023 | CNY | 39.3 | 40.15 | 39.26 | 39.5 | 39.5 | +0.15 (+0.38%) | 793,984 |
| 8 Nov 2023 | CNY | 39.32 | 39.65 | 38.99 | 39.35 | 39.35 | -0.15 (-0.38%) | 698,618 |
| 7 Nov 2023 | CNY | 39.92 | 39.92 | 39.16 | 39.5 | 39.5 | -0.2 (-0.50%) | 633,660 |
| 6 Nov 2023 | CNY | 38.7 | 39.81 | 38.7 | 39.7 | 39.7 | +1.01 (+2.61%) | 898,947 |
| 3 Nov 2023 | CNY | 37.35 | 39.09 | 37.35 | 38.69 | 38.69 | +1.21 (+3.23%) | 1,060,548 |
| 2 Nov 2023 | CNY | 38.5 | 38.5 | 37.48 | 37.48 | 37.48 | -0.82 (-2.14%) | 603,598 |
| 1 Nov 2023 | CNY | 38.5 | 38.88 | 38.05 | 38.3 | 38.3 | -0.2 (-0.52%) | 662,801 |
| 31 Oct 2023 | CNY | 39 | 39 | 38.03 | 38.5 | 38.5 | -0.22 (-0.57%) | 836,048 |
| 30 Oct 2023 | CNY | 38.1 | 39.11 | 38 | 38.72 | 38.72 | +0.21 (+0.55%) | 696,429 |
| 27 Oct 2023 | CNY | 37.02 | 38.85 | 36.8 | 38.51 | 38.51 | +0.87 (+2.31%) | 807,594 |
| 26 Oct 2023 | CNY | 37.15 | 37.8 | 36.47 | 37.64 | 37.64 | +0.09 (+0.24%) | 523,931 |
| 25 Oct 2023 | CNY | 37.53 | 38.09 | 37.21 | 37.55 | 37.55 | +0.02 (+0.05%) | 503,758 |
| 24 Oct 2023 | CNY | 36.58 | 37.73 | 36.17 | 37.53 | 37.53 | +0.8 (+2.18%) | 651,710 |
| 23 Oct 2023 | CNY | 38.38 | 38.38 | 36.45 | 36.73 | 36.73 | -1.26 (-3.32%) | 622,661 |
| 20 Oct 2023 | CNY | 38.71 | 39.38 | 37.99 | 37.99 | 37.99 | -0.74 (-1.91%) | 569,379 |
| 19 Oct 2023 | CNY | 38.4 | 39.64 | 38.39 | 38.73 | 38.73 | +0.15 (+0.39%) | 602,530 |
| 18 Oct 2023 | CNY | 39.38 | 39.38 | 38.58 | 38.58 | 38.58 | -0.86 (-2.18%) | 437,737 |
| 17 Oct 2023 | CNY | 39.28 | 39.56 | 38.79 | 39.44 | 39.44 | -0.07 (-0.18%) | 525,523 |
| 16 Oct 2023 | CNY | 40.41 | 40.56 | 39.29 | 39.51 | 39.51 | -0.96 (-2.37%) | 644,274 |
| 13 Oct 2023 | CNY | 41.98 | 41.99 | 40.31 | 40.47 | 40.47 | -1.6 (-3.80%) | 1,181,375 |
